国安股份 sz.000839
3.14
-1.26%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.84 | 2.93 | 2.81 | 2.84 | +1.07% | 1.72 | 1.54% |
| 2025-11-19 | 2.81 | 2.85 | 2.77 | 2.81 | -0.35% | 1.30 | 1.18% |
| 2025-11-18 | 2.90 | 2.91 | 2.81 | 2.82 | -2.76% | 1.78 | 1.60% |
| 2025-11-17 | 2.86 | 2.92 | 2.86 | 2.90 | +2.47% | 2.35 | 2.07% |
| 2025-11-14 | 2.82 | 2.87 | 2.81 | 2.83 | +0.35% | 1.60 | 1.44% |
| 2025-11-13 | 2.76 | 2.83 | 2.75 | 2.82 | +1.81% | 1.60 | 1.45% |
| 2025-11-12 | 2.77 | 2.78 | 2.72 | 2.77 | -0.36% | 1.18 | 1.09% |
| 2025-11-11 | 2.75 | 2.79 | 2.73 | 2.78 | +1.09% | 1.45 | 1.34% |
| 2025-11-10 | 2.72 | 2.75 | 2.70 | 2.75 | +1.48% | 0.87 | 0.81% |
| 2025-11-07 | 2.72 | 2.74 | 2.70 | 2.71 | -0.73% | 0.64 | 0.60% |
| 2025-11-06 | 2.76 | 2.76 | 2.71 | 2.73 | -0.73% | 0.83 | 0.78% |
| 2025-11-05 | 2.76 | 2.78 | 2.74 | 2.75 | -0.36% | 1.03 | 0.95% |
| 2025-11-04 | 2.75 | 2.77 | 2.71 | 2.76 | +0.73% | 1.23 | 1.14% |
| 2025-11-03 | 2.72 | 2.75 | 2.70 | 2.74 | +0.74% | 1.01 | 0.94% |
| 2025-10-31 | 2.68 | 2.73 | 2.67 | 2.72 | +0.74% | 1.18 | 1.11% |
| 2025-10-30 | 2.65 | 2.79 | 2.63 | 2.70 | +1.12% | 2.53 | 2.37% |
| 2025-10-29 | 2.65 | 2.68 | 2.64 | 2.67 | +1.52% | 0.84 | 0.81% |
| 2025-10-28 | 2.64 | 2.65 | 2.62 | 2.63 | 0.00% | 0.57 | 0.55% |
| 2025-10-27 | 2.66 | 2.67 | 2.61 | 2.63 | -0.75% | 0.84 | 0.81% |
| 2025-10-24 | 2.69 | 2.71 | 2.63 | 2.65 | -1.49% | 0.83 | 0.79% |